KissMeData/030200/price/prices-20230601.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

2024-11-17 15:27:48 +09:00

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	0	3	0.00	15707735050	525691	48.94	29900	30050	29750	38700	20900	29800	29880.23	81.33	-132821	-63053	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	77811	6.16	0.46	12	0.20	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.16	Y	030200	5000	15644 억	104057692	N	N	25919	N	N
3	20230630	150347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	0	3	0.00	12445883700	416278	38.76	29900	30050	29750	38700	20900	29800	29898.04	81.36	-99385	-48492	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	77811	6.16	0.46	12	0.16	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.16	Y	030200	5000	15644 억	104091128	N	N	12625	N	N
4	20230630	140346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	150	2	0.50	9276298600	310173	28.88	29900	30050	29750	38700	20900	29800	29906.90	81.38	-66430	-27824	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	78203	6.19	0.47	12	0.12	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.16	Y	030200	5000	15644 억	104124083	N	N	12625	N	N
5	20230630	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	150	2	0.50	8080748100	270202	25.16	29900	30050	29750	38700	20900	29800	29906.38	81.39	-57566	-26824	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	78203	6.19	0.47	12	0.10	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.16	Y	030200	5000	15644 억	104132947	N	N	12625	N	N
6	20230630	120344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30000	200	2	0.67	6798891850	227382	21.17	29900	30050	29750	38700	20900	29800	29900.81	81.40	-39264	-18723	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	78334	6.20	0.47	12	0.09	4835.00	64396.00	39300	20220810	-23.66	28850	20230331	3.99	36600	-18.03	20230120	28850	3.99	20230331	39300	-23.66	20220810	28850	3.99	20230331	0.16	Y	030200	5000	15644 억	104151249	N	N	12625	N	N
7	20230630	110346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30000	200	2	0.67	5066560700	169602	15.79	29900	30000	29750	38700	20900	29800	29873.29	81.42	-17342	-13788	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	78334	6.20	0.47	12	0.06	4835.00	64396.00	39300	20220810	-23.66	28850	20230331	3.99	36600	-18.03	20230120	28850	3.99	20230331	39300	-23.66	20220810	28850	3.99	20230331	0.16	Y	030200	5000	15644 억	104173171	N	N	12625	N	N
8	20230630	100346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	150	2	0.50	3327343800	111530	10.38	29900	30000	29750	38700	20900	29800	29833.66	81.42	-14001	-12048	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	78203	6.19	0.47	12	0.04	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.16	Y	030200	5000	15644 억	104176512	N	N	12625	N	N
9	20230630	090347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	50	2	0.17	379669350	12710	1.18	29900	29900	29800	38700	20900	29800	29872.47	81.43	-874	196	30666	30232	29966	29532	29266	30100	29400	15645	8900	5000	23240	50	1	261111808	77942	6.17	0.46	12	0.00	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.16	Y	030200	5000	15644 억	104189639	N	N	12625	N	N
10	20230629	160346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	-600	5	-1.97	32126421500	1071582	229.31	30350	30400	29700	39500	21300	30400	29980.70	81.43	-338951	-310568	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	77811	6.16	0.46	12	0.41	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.16	Y	030200	5000	15644 억	104190513	N	N	12525	N	N
11	20230629	150344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	-500	5	-1.64	27604596450	919947	196.86	30350	30400	29700	39500	21300	30400	30006.72	81.42	-359184	-328184	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	78072	6.18	0.46	12	0.35	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.16	Y	030200	5000	15644 억	104170280	N	N	200	N	N
12	20230629	140343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	-500	5	-1.64	23915469150	796331	170.41	30350	30400	29700	39500	21300	30400	30032.07	81.44	-330363	-299453	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	78072	6.18	0.46	12	0.30	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.16	Y	030200	5000	15644 억	104199101	N	N	200	N	N
13	20230629	130344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	-450	5	-1.48	21829450350	726570	155.48	30350	30400	29700	39500	21300	30400	30044.52	81.46	-303757	-277267	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	78203	6.19	0.47	12	0.28	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.16	Y	030200	5000	15644 억	104225707	N	N	200	N	N
14	20230629	120345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	-550	5	-1.81	19521386550	649230	138.93	30350	30400	29700	39500	21300	30400	30068.52	81.49	-273248	-249393	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	77942	6.17	0.46	12	0.25	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.16	Y	030200	5000	15644 억	104256216	N	N	200	N	N
15	20230629	110345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	-450	5	-1.48	13473059950	446890	95.63	30350	30400	29900	39500	21300	30400	30148.49	81.55	-192429	-169848	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	78203	6.19	0.47	12	0.17	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.16	Y	030200	5000	15644 억	104337035	N	N	200	N	N
16	20230629	100345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30150	-250	5	-0.82	6806078000	225133	48.18	30350	30400	30150	39500	21300	30400	30231.37	81.63	-92240	-78242	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	78725	6.24	0.47	12	0.09	4835.00	64396.00	39300	20220810	-23.28	28850	20230331	4.51	36600	-17.62	20230120	28850	4.51	20230331	39300	-23.28	20220810	28850	4.51	20230331	0.16	Y	030200	5000	15644 억	104437224	N	N	200	N	N
17	20230629	090345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30300	-100	5	-0.33	1420742050	46874	10.03	30350	30400	30250	39500	21300	30400	30309.81	81.68	-28740	-27685	30733	30566	30483	30316	30233	30525	30275	15645	9100	5000	23710	50	1	261111808	79117	6.27	0.47	12	0.02	4835.00	64396.00	39300	20220810	-22.90	28850	20230331	5.03	36600	-17.21	20230120	28850	5.03	20230331	39300	-22.90	20220810	28850	5.03	20230331	0.16	Y	030200	5000	15644 억	104500724	N	N	200	N	N
18	20230628	160341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	50	2	0.16	14220787000	466609	77.82	30400	30650	30400	39450	21250	30350	30477.11	81.70	-71151	-48630	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79378	6.29	0.47	12	0.18	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104529464	N	N	200	N	N
19	20230628	150343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30450	100	2	0.33	12029241600	394615	65.81	30400	30650	30400	39450	21250	30350	30483.49	81.71	-55462	-37982	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79509	6.30	0.47	12	0.15	4835.00	64396.00	39300	20220810	-22.52	28850	20230331	5.55	36600	-16.80	20230120	28850	5.55	20230331	39300	-22.52	20220810	28850	5.55	20230331	0.16	Y	030200	5000	15644 억	104545153	N	N	1862	N	N
20	20230628	140341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	150	2	0.49	9957772750	326627	54.47	30400	30650	30400	39450	21250	30350	30486.68	81.73	-33211	-24017	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79639	6.31	0.47	12	0.13	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.16	Y	030200	5000	15644 억	104567404	N	N	1862	N	N
21	20230628	130342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	150	2	0.49	8568146650	280981	46.86	30400	30650	30400	39450	21250	30350	30493.69	81.74	-19203	-15284	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79639	6.31	0.47	12	0.11	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.16	Y	030200	5000	15644 억	104581412	N	N	1862	N	N
22	20230628	120312	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	150	2	0.49	7393565600	242416	40.43	30400	30650	30400	39450	21250	30350	30499.50	81.75	-4490	-3121	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79639	6.31	0.47	12	0.09	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.16	Y	030200	5000	15644 억	104596125	N	N	1862	N	N
23	20230628	110345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30450	100	2	0.33	5755320800	188613	31.46	30400	30650	30400	39450	21250	30350	30513.91	81.77	13531	12463	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79509	6.30	0.47	12	0.07	4835.00	64396.00	39300	20220810	-22.52	28850	20230331	5.55	36600	-16.80	20230120	28850	5.55	20230331	39300	-22.52	20220810	28850	5.55	20230331	0.16	Y	030200	5000	15644 억	104614146	N	N	1862	N	N
24	20230628	100344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30600	250	2	0.82	3984256700	130537	21.77	30400	30650	30400	39450	21250	30350	30522.05	81.78	27434	20188	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79900	6.33	0.48	12	0.05	4835.00	64396.00	39300	20220810	-22.14	28850	20230331	6.07	36600	-16.39	20230120	28850	6.07	20230331	39300	-22.14	20220810	28850	6.07	20230331	0.16	Y	030200	5000	15644 억	104628049	N	N	1862	N	N
25	20230628	090342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	150	2	0.49	595078150	19537	3.26	30400	30500	30400	39450	21250	30350	30459.03	81.76	8265	1702	30583	30466	30383	30266	30183	30450	30250	15645	9100	5000	23670	50	1	261111808	79639	6.31	0.47	12	0.01	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.16	Y	030200	5000	15644 억	104608880	N	N	1862	N	N
26	20230627	160344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30350	-50	5	-0.16	18202845450	599246	127.52	30350	30500	30300	39500	21300	30400	30376.25	81.76	-143433	-143631	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79247	6.28	0.47	12	0.23	4835.00	64396.00	39300	20220810	-22.77	28850	20230331	5.20	36600	-17.08	20230120	28850	5.20	20230331	39300	-22.77	20220810	28850	5.20	20230331	0.16	Y	030200	5000	15644 억	104607886	N	N	1862	N	N
27	20230627	150345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	0	3	0.00	15125773000	497907	105.95	30350	30500	30300	39500	21300	30400	30378.71	81.80	-98682	-102304	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79378	6.29	0.47	12	0.19	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104652637	N	N	21175	N	N
28	20230627	140348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	0	3	0.00	13119525900	431854	91.90	30350	30500	30300	39500	21300	30400	30379.54	81.82	-66705	-85243	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79378	6.29	0.47	12	0.17	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104684614	N	N	21175	N	N
29	20230627	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	0	3	0.00	11322068800	372716	79.31	30350	30500	30300	39500	21300	30400	30377.20	81.83	-48190	-72832	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79378	6.29	0.47	12	0.14	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104703129	N	N	21175	N	N
30	20230627	120350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30350	-50	5	-0.16	8817865050	290310	61.78	30350	30500	30300	39500	21300	30400	30373.96	81.82	-60747	-75198	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79247	6.28	0.47	12	0.11	4835.00	64396.00	39300	20220810	-22.77	28850	20230331	5.20	36600	-17.08	20230120	28850	5.20	20230331	39300	-22.77	20220810	28850	5.20	20230331	0.16	Y	030200	5000	15644 억	104690572	N	N	21175	N	N
31	20230627	110349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	0	3	0.00	7706274900	253726	53.99	30350	30500	30300	39500	21300	30400	30372.42	81.83	-50009	-60534	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79378	6.29	0.47	12	0.10	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104701310	N	N	21175	N	N
32	20230627	100341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	0	3	0.00	4572675200	150514	32.03	30350	30500	30300	39500	21300	30400	30380.39	81.86	-17390	-22990	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79378	6.29	0.47	12	0.06	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104733929	N	N	21175	N	N
33	20230627	090343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	0	3	0.00	493115950	16238	3.46	30350	30450	30300	39500	21300	30400	30367.94	81.88	10685	4066	30800	30600	30450	30250	30100	30525	30175	15645	9100	5000	23710	50	1	261111808	79378	6.29	0.47	12	0.01	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104762004	N	N	21175	N	N
34	20230626	160342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	-100	5	-0.33	14279621700	468462	69.20	30550	30650	30300	39650	21350	30500	30481.96	81.87	-85899	-76336	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79378	6.29	0.47	12	0.18	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104751319	N	N	21175	N	N
35	20230626	150345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30450	-50	5	-0.16	12833392950	420935	62.18	30550	30650	30300	39650	21350	30500	30487.83	81.88	-72266	-67250	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79509	6.30	0.47	12	0.16	4835.00	64396.00	39300	20220810	-22.52	28850	20230331	5.55	36600	-16.80	20230120	28850	5.55	20230331	39300	-22.52	20220810	28850	5.55	20230331	0.16	Y	030200	5000	15644 억	104764952	N	N	51769	N	N
36	20230626	140344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	-100	5	-0.33	10786202300	353723	52.25	30550	30650	30300	39650	21350	30500	30493.36	81.90	-50215	-52547	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79378	6.29	0.47	12	0.14	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.16	Y	030200	5000	15644 억	104787003	N	N	51769	N	N
37	20230626	130345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	0	3	0.00	8391333950	275059	40.63	30550	30650	30300	39650	21350	30500	30507.40	81.91	-33104	-43715	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79639	6.31	0.47	12	0.11	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.16	Y	030200	5000	15644 억	104804114	N	N	51769	N	N
38	20230626	120341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30600	100	2	0.33	5786615950	189783	28.03	30550	30600	30300	39650	21350	30500	30490.70	81.91	-32823	-34854	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79900	6.33	0.48	12	0.07	4835.00	64396.00	39300	20220810	-22.14	28850	20230331	6.07	36600	-16.39	20230120	28850	6.07	20230331	39300	-22.14	20220810	28850	6.07	20230331	0.16	Y	030200	5000	15644 억	104804395	N	N	51769	N	N
39	20230626	110341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30450	-50	5	-0.16	4550031800	149289	22.05	30550	30600	30300	39650	21350	30500	30478.01	81.92	-25375	-27474	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79509	6.30	0.47	12	0.06	4835.00	64396.00	39300	20220810	-22.52	28850	20230331	5.55	36600	-16.80	20230120	28850	5.55	20230331	39300	-22.52	20220810	28850	5.55	20230331	0.16	Y	030200	5000	15644 억	104811843	N	N	51769	N	N
40	20230626	100342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30450	-50	5	-0.16	2860869800	93888	13.87	30550	30600	30300	39650	21350	30500	30471.09	81.92	-21224	-19450	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79509	6.30	0.47	12	0.04	4835.00	64396.00	39300	20220810	-22.52	28850	20230331	5.55	36600	-16.80	20230120	28850	5.55	20230331	39300	-22.52	20220810	28850	5.55	20230331	0.16	Y	030200	5000	15644 억	104815994	N	N	51769	N	N
41	20230626	090343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	0	3	0.00	231101050	7570	1.12	30550	30600	30500	39650	21350	30500	30528.58	81.94	6	-536	30900	30700	30500	30300	30100	30600	30200	15645	9150	5000	23790	50	1	261111808	79639	6.31	0.47	12	0.00	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.16	Y	030200	5000	15644 억	104837224	N	N	51769	N	N
42	20230623	160539	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30500	-250	5	-0.81	20574386000	675828	107.17	30700	30700	30300	39950	21550	30750	30443.20	81.94	-37065	-71111	30950	30850	30750	30650	30550	30800	30600	15645	9200	5000	23980	50	1	261111808	79639	6.31	0.47	12	0.26	4835.00	64396.00	39300	20220810	-22.39	28850	20230331	5.72	36600	-16.67	20230120	28850	5.72	20230331	39300	-22.39	20220810	28850	5.72	20230331	0.17	Y	030200	5000	15644 억	104837420	N	N	51769	N	N
43	20230623	140306	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30400	-350	5	-1.14	16414246000	539127	85.49	30700	30700	30300	39950	21550	30750	30445.95	81.94	-33261	-50576	30950	30850	30750	30650	30550	30800	30600	15645	9200	5000	23980	50	1	261111808	79378	6.29	0.47	12	0.21	4835.00	64396.00	39300	20220810	-22.65	28850	20230331	5.37	36600	-16.94	20230120	28850	5.37	20230331	39300	-22.65	20220810	28850	5.37	20230331	0.17	Y	030200	5000	15644 억	104841224	N	N	19286	N	N
44	20230622	160138	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	0	3	0.00	19364496950	630032	91.01	30800	30850	30650	39950	21550	30750	30735.73	81.97	-87949	-19349	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80292	6.36	0.48	12	0.24	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104877038	N	N	19286	N	N
45	20230622	150500	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	-100	5	-0.33	15133366450	492330	71.12	30800	30850	30650	39950	21550	30750	30738.26	82.00	-55478	-27181	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80031	6.34	0.48	12	0.19	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104909509	N	N	6351	N	N
46	20230622	140545	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	-50	5	-0.16	11109629950	361230	52.18	30800	30850	30700	39950	21550	30750	30755.00	82.02	-22074	1801	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80161	6.35	0.48	12	0.14	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104942913	N	N	6351	N	N
47	20230622	130407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	0	3	0.00	9800568200	318625	46.03	30800	30850	30700	39950	21550	30750	30758.94	82.03	-12679	6745	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80292	6.36	0.48	12	0.12	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104952308	N	N	6351	N	N
48	20230622	120423	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	0	3	0.00	7999031950	260032	37.56	30800	30850	30700	39950	21550	30750	30761.72	82.03	-16910	-3828	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80292	6.36	0.48	12	0.10	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104948077	N	N	6351	N	N
49	20230622	110157	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30800	50	2	0.16	6126372850	199145	28.77	30800	30850	30700	39950	21550	30750	30763.38	82.04	1160	4027	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80422	6.37	0.48	12	0.08	4835.00	64396.00	39300	20220810	-21.63	28850	20230331	6.76	36600	-15.85	20230120	28850	6.76	20230331	39300	-21.63	20220810	28850	6.76	20230331	0.17	Y	030200	5000	15644 억	104966147	N	N	6351	N	N
50	20230622	100843	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	0	3	0.00	3945366250	128192	18.52	30800	30850	30700	39950	21550	30750	30777.01	82.05	13614	2447	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80292	6.36	0.48	12	0.05	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104978601	N	N	6351	N	N
51	20230622	090427	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30800	50	2	0.16	593306500	19260	2.78	30800	30850	30750	39950	21550	30750	30805.12	82.06	23742	8348	31016	30882	30716	30582	30416	30800	30500	15645	9200	5000	23980	50	1	261111808	80422	6.37	0.48	12	0.01	4835.00	64396.00	39300	20220810	-21.63	28850	20230331	6.76	36600	-15.85	20230120	28850	6.76	20230331	39300	-21.63	20220810	28850	6.76	20230331	0.17	Y	030200	5000	15644 억	104988729	N	N	6351	N	N
52	20230621	160516	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	0	3	0.00	21216040650	691533	141.28	30800	30850	30550	39950	21550	30750	30679.61	82.04	107998	151206	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80292	6.36	0.48	12	0.26	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104966233	N	N	6351	N	N
53	20230621	150510	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	-100	5	-0.33	18100532850	590112	120.56	30800	30850	30550	39950	21550	30750	30673.03	82.04	112437	135617	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80031	6.34	0.48	12	0.23	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104970672	N	N	48425	N	N
54	20230621	140208	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	-100	5	-0.33	14796780100	482365	98.55	30800	30850	30550	39950	21550	30750	30675.47	82.01	74298	96909	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80031	6.34	0.48	12	0.18	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104932533	N	N	48425	N	N
55	20230621	130843	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	-50	5	-0.16	11930826850	388912	79.46	30800	30850	30550	39950	21550	30750	30677.43	82.00	60114	74517	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80161	6.35	0.48	12	0.15	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104918349	N	N	48425	N	N
56	20230621	120526	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	-100	5	-0.33	9411331900	306787	62.68	30800	30850	30550	39950	21550	30750	30677.06	82.00	51268	52767	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80031	6.34	0.48	12	0.12	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104909503	N	N	48425	N	N
57	20230621	110128	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	-50	5	-0.16	6666329700	217228	44.38	30800	30850	30550	39950	21550	30750	30688.14	82.00	52083	49354	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80161	6.35	0.48	12	0.08	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104910318	N	N	48425	N	N
58	20230621	100157	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	-50	5	-0.16	4090868000	133230	27.22	30800	30850	30550	39950	21550	30750	30705.27	81.99	41350	34999	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80161	6.35	0.48	12	0.05	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104899585	N	N	48425	N	N
59	20230621	090946	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	-100	5	-0.33	642022250	20915	4.27	30800	30800	30600	39950	21550	30750	30696.48	81.96	6050	-535	31016	30882	30716	30582	30416	30950	30650	15645	9200	5000	23980	50	1	261111808	80031	6.34	0.48	12	0.01	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104864285	N	N	48425	N	N
60	20230620	160813	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	200	2	0.65	14991942450	488533	164.88	30600	30850	30550	39700	21400	30550	30687.62	81.96	190311	161196	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80292	6.36	0.48	12	0.19	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104858235	N	N	48425	N	N
61	20230620	150619	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	100	2	0.33	13448502650	438293	147.92	30600	30850	30550	39700	21400	30550	30683.82	81.95	183368	141185	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80031	6.34	0.48	12	0.17	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104851292	N	N	2529	N	N
62	20230620	140226	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	150	2	0.49	11656000600	379845	128.19	30600	30850	30550	39700	21400	30550	30686.20	81.93	151435	125667	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80161	6.35	0.48	12	0.15	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104819359	N	N	2529	N	N
63	20230620	130553	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	150	2	0.49	9900921000	322604	108.88	30600	30850	30550	39700	21400	30550	30690.63	81.91	137734	111459	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80161	6.35	0.48	12	0.12	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104805658	N	N	2529	N	N
64	20230620	120601	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	100	2	0.33	8336801900	271575	91.65	30600	30850	30550	39700	21400	30550	30697.97	81.89	110531	91592	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80031	6.34	0.48	12	0.10	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104778455	N	N	2529	N	N
65	20230620	110303	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	100	2	0.33	6994804250	227808	76.88	30600	30850	30550	39700	21400	30550	30704.82	81.87	85634	68935	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80031	6.34	0.48	12	0.09	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104753558	N	N	2529	N	N
66	20230620	100308	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	100	2	0.33	4746693200	154482	52.14	30600	30850	30550	39700	21400	30550	30726.51	81.85	53847	38080	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80031	6.34	0.48	12	0.06	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104721771	N	N	2529	N	N
67	20230620	090537	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	200	2	0.65	1299116400	42259	14.26	30600	30850	30550	39700	21400	30550	30741.77	81.83	32650	20192	30783	30666	30583	30466	30383	30625	30425	15645	9150	5000	23820	50	1	261111808	80292	6.36	0.48	12	0.02	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104700574	N	N	2529	N	N
68	20230619	160551	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-100	5	-0.33	9019376050	294972	40.70	30650	30700	30500	39800	21500	30650	30577.25	81.82	42902	28304	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79770	6.32	0.47	12	0.11	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104679374	N	N	2448	N	N
69	20230619	150934	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-100	5	-0.33	7571356700	247583	34.16	30650	30700	30500	39800	21500	30650	30581.06	81.83	59204	38049	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79770	6.32	0.47	12	0.09	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104695676	N	N	20755	N	N
70	20230619	140501	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-100	5	-0.33	6121810750	200154	27.62	30650	30700	30500	39800	21500	30650	30585.47	81.82	50999	34738	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79770	6.32	0.47	12	0.08	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104687471	N	N	20755	N	N
71	20230619	130839	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-100	5	-0.33	5071755200	165837	22.88	30650	30700	30500	39800	21500	30650	30582.73	81.82	49564	31568	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79770	6.32	0.47	12	0.06	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104686036	N	N	20755	N	N
72	20230619	120733	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-100	5	-0.33	4450107350	145520	20.08	30650	30700	30500	39800	21500	30650	30580.68	81.81	41455	29070	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79770	6.32	0.47	12	0.06	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104677927	N	N	20755	N	N
73	20230619	110634	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30600	-50	5	-0.16	3718800300	121632	16.78	30650	30700	30500	39800	21500	30650	30574.13	81.81	33861	26515	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79900	6.33	0.48	12	0.05	4835.00	64396.00	39300	20220810	-22.14	28850	20230331	6.07	36600	-16.39	20230120	28850	6.07	20230331	39300	-22.14	20220810	28850	6.07	20230331	0.17	Y	030200	5000	15644 억	104670333	N	N	20755	N	N
74	20230619	100734	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-100	5	-0.33	2329502150	76180	10.51	30650	30700	30500	39800	21500	30650	30578.82	81.80	26157	15268	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	79770	6.32	0.47	12	0.03	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104662629	N	N	20755	N	N
75	20230619	090132	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	0	3	0.00	170109250	5547	0.77	30650	30700	30600	39800	21500	30650	30667.22	81.79	13605	2085	31016	30832	30666	30482	30316	30750	30400	15645	9150	5000	23900	50	1	261111808	80031	6.34	0.48	12	0.00	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104650077	N	N	20755	N	N
76	20230616	160757	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30650	-100	5	-0.33	22133912450	723692	127.38	30750	30850	30500	39950	21550	30750	30584.66	81.78	161035	91519	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	80031	6.34	0.48	12	0.28	4835.00	64396.00	39300	20220810	-22.01	28850	20230331	6.24	36600	-16.26	20230120	28850	6.24	20230331	39300	-22.01	20220810	28850	6.24	20230331	0.17	Y	030200	5000	15644 억	104636472	N	N	20755	N	N
77	20230616	150921	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-200	5	-0.65	15162626650	496163	87.33	30750	30850	30500	39950	21550	30750	30559.77	81.74	103428	62087	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79770	6.32	0.47	12	0.19	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104578865	N	N	21344	N	N
78	20230616	140131	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-200	5	-0.65	11644905900	381008	67.06	30750	30850	30500	39950	21550	30750	30563.42	81.69	36656	19328	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79770	6.32	0.47	12	0.15	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104512093	N	N	21344	N	N
79	20230616	130936	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-200	5	-0.65	9741597250	318703	56.10	30750	30850	30500	39950	21550	30750	30566.38	81.67	12804	-6474	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79770	6.32	0.47	12	0.12	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104488241	N	N	21344	N	N
80	20230616	120744	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-200	5	-0.65	7933940050	259523	45.68	30750	30850	30500	39950	21550	30750	30571.24	81.65	-11303	-23332	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79770	6.32	0.47	12	0.10	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104464134	N	N	21344	N	N
81	20230616	110757	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-200	5	-0.65	6532560550	213662	37.61	30750	30850	30500	39950	21550	30750	30574.27	81.63	-31726	-39131	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79770	6.32	0.47	12	0.08	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104443711	N	N	21344	N	N
82	20230616	100222	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30550	-200	5	-0.65	4237280900	138519	24.38	30750	30850	30500	39950	21550	30750	30589.89	81.63	-27963	-32069	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79770	6.32	0.47	12	0.05	4835.00	64396.00	39300	20220810	-22.26	28850	20230331	5.89	36600	-16.53	20230120	28850	5.89	20230331	39300	-22.26	20220810	28850	5.89	20230331	0.17	Y	030200	5000	15644 억	104447474	N	N	21344	N	N
83	20230616	090121	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30600	-150	5	-0.49	415432150	13524	2.38	30750	30850	30600	39950	21550	30750	30718.14	81.65	-2434	-1658	30950	30850	30700	30600	30450	30900	30650	15645	9200	5000	23980	50	1	261111808	79900	6.33	0.48	12	0.01	4835.00	64396.00	39300	20220810	-22.14	28850	20230331	6.07	36600	-16.39	20230120	28850	6.07	20230331	39300	-22.14	20220810	28850	6.07	20230331	0.17	Y	030200	5000	15644 억	104473003	N	N	21344	N	N
84	20230615	150836	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	150	2	0.49	12982867600	423191	67.04	30550	30800	30550	39700	21400	30550	30678.51	81.63	161021	84398	30983	30766	30633	30416	30283	30700	30350	15645	9150	5000	23820	50	1	261111808	80161	6.35	0.48	12	0.16	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104447678	N	N	925	N	N
85	20230615	141152	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	150	2	0.49	10368363500	337970	53.54	30550	30800	30550	39700	21400	30550	30678.36	81.60	120273	60667	30983	30766	30633	30416	30283	30700	30350	15645	9150	5000	23820	50	1	261111808	80161	6.35	0.48	12	0.13	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104406930	N	N	925	N	N
86	20230615	130206	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30700	150	2	0.49	8300654850	270516	42.85	30550	30800	30550	39700	21400	30550	30684.53	81.57	81958	45219	30983	30766	30633	30416	30283	30700	30350	15645	9150	5000	23820	50	1	261111808	80161	6.35	0.48	12	0.10	4835.00	64396.00	39300	20220810	-21.88	28850	20230331	6.41	36600	-16.12	20230120	28850	6.41	20230331	39300	-21.88	20220810	28850	6.41	20230331	0.17	Y	030200	5000	15644 억	104368615	N	N	925	N	N
87	20230615	120457	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30750	200	2	0.65	7018590150	228763	36.24	30550	30800	30550	39700	21400	30550	30680.62	81.57	72641	36454	30983	30766	30633	30416	30283	30700	30350	15645	9150	5000	23820	50	1	261111808	80292	6.36	0.48	12	0.09	4835.00	64396.00	39300	20220810	-21.76	28850	20230331	6.59	36600	-15.98	20230120	28850	6.59	20230331	39300	-21.76	20220810	28850	6.59	20230331	0.17	Y	030200	5000	15644 억	104359298	N	N	925	N	N
88	20230615	110201	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30600	50	2	0.16	4603426750	150036	23.77	30550	30800	30550	39700	21400	30550	30682.15	81.54	38690	18206	30983	30766	30633	30416	30283	30700	30350	15645	9150	5000	23820	50	1	261111808	79900	6.33	0.48	12	0.06	4835.00	64396.00	39300	20220810	-22.14	28850	20230331	6.07	36600	-16.39	20230120	28850	6.07	20230331	39300	-22.14	20220810	28850	6.07	20230331	0.17	Y	030200	5000	15644 억	104325347	N	N	925	N	N
89	20230611	184644	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30200	-200	5	-0.66	30932813800	1020463	69.57	30550	30650	30200	39500	21300	30400	30312.73	81.46	-305571	-263872	30933	30666	30483	30216	30033	30575	30125	15645	9100	5000	23710	50	1	261111808	78856	6.25	0.47	12	0.39	4835.00	64396.00	39300	20220810	-23.16	28850	20230331	4.68	36600	-17.49	20230120	28850	4.68	20230331	39300	-23.16	20220810	28850	4.68	20230331	0.16	Y	030200	5000	15644 억	104229570	N	N	35313	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History